Cardlytics, Inc. (FRA:CYX)
Germany · Delayed Price · Currency is EUR 1.015
-0.019 (-1.84%)
At close: Dec 1, 2025
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.80% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.53% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.49% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.09% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | - |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.32% | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.30% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.04% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.68% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | - |
| Nov 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.37% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | - |
| Nov 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 13.40% | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -24.22% | - |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.64% | - |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -11.15% | - |
| Nov 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.55% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.74% | - |
| Oct 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.25% | - |
| Oct 30, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.64 | -1.14% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.20% | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.54% | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.76% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.20% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.19% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.49% | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.90% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.60% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.46% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Oct 15, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 9.66% | 1,200 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.66% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -9.49% | - |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.45% | - |
| Oct 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.46% | - |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.53% | - |
| Oct 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.05% | - |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.86% | - |
| Oct 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.74% | - |
| Oct 2, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.13% | 50 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -10.44% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.14% | - |
| Sep 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.63% | 1,950 |
| Sep 26, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | -1.61% | - |
| Sep 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 30.06% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -19.76% | - |
| Sep 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -24.45% | - |